655 lines
33 KiB
CSV
655 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241202,195200,189834900,65900,65900,65900,65900,32
|
|
20241202,195100,189834900,65900,65900,65900,65900,0
|
|
20241202,195000,189834900,65900,65900,65900,65900,0
|
|
20241202,194900,189834900,65900,65900,65900,65900,0
|
|
20241202,194800,189834900,65900,65900,65900,65900,0
|
|
20241202,194700,189834900,65900,65900,65900,65900,0
|
|
20241202,194600,189834900,65900,65900,65900,65900,0
|
|
20241202,194500,189834900,65900,65900,65900,65900,0
|
|
20241202,194400,189834900,65900,65900,65900,65900,0
|
|
20241202,194300,189834900,65900,65900,65900,65900,0
|
|
20241202,194200,189834900,65900,65900,65900,65900,0
|
|
20241202,194100,189834900,65900,65900,65900,65900,0
|
|
20241202,194000,189834900,65900,65900,65900,65900,0
|
|
20241202,193900,189834900,65900,65900,65900,65900,0
|
|
20241202,193800,189834900,65900,65900,65900,65900,0
|
|
20241202,193700,189834900,65900,65900,65900,65900,0
|
|
20241202,193600,189834900,65900,65900,65900,65900,0
|
|
20241202,193500,189834900,65900,65900,65900,65900,0
|
|
20241202,193400,189834900,65900,65900,65900,65900,0
|
|
20241202,193300,189834900,65900,65900,65900,65900,0
|
|
20241202,193200,189834900,65900,65900,65900,65900,0
|
|
20241202,193100,189834900,65900,65900,65900,65900,0
|
|
20241202,193000,189834900,65900,65900,65900,65900,0
|
|
20241202,192900,189834900,65900,65900,65900,65900,0
|
|
20241202,192800,189834900,65900,65900,65900,65900,0
|
|
20241202,192700,189834900,65900,65900,65900,65900,0
|
|
20241202,192600,189834900,65900,65900,65900,65900,0
|
|
20241202,192500,189834900,65900,65900,65900,65900,0
|
|
20241202,192400,189834900,65900,65900,65900,65900,0
|
|
20241202,192300,189834900,65900,65900,65900,65900,0
|
|
20241202,192200,189834900,65900,65900,65900,65900,32
|
|
20241202,192100,189834900,65900,65900,65900,65900,0
|
|
20241202,192000,189834900,65900,65900,65900,65900,0
|
|
20241202,191900,189834900,65900,65900,65900,65900,0
|
|
20241202,191800,189834900,65900,65900,65900,65900,0
|
|
20241202,191700,189834900,65900,65900,65900,65900,0
|
|
20241202,191600,189834900,65900,65900,65900,65900,0
|
|
20241202,191500,189834900,65900,65900,65900,65900,0
|
|
20241202,191400,189834900,65900,65900,65900,65900,0
|
|
20241202,191300,189834900,65900,65900,65900,65900,0
|
|
20241202,191200,189834900,65900,65900,65900,65900,0
|
|
20241202,191100,189834900,65900,65900,65900,65900,0
|
|
20241202,191000,189834900,65900,65900,65900,65900,0
|
|
20241202,190900,189834900,65900,65900,65900,65900,0
|
|
20241202,190800,189834900,65900,65900,65900,65900,0
|
|
20241202,190700,189834900,65900,65900,65900,65900,0
|
|
20241202,190600,189834900,65900,65900,65900,65900,0
|
|
20241202,190500,189834900,65900,65900,65900,65900,0
|
|
20241202,190400,189834900,65900,65900,65900,65900,0
|
|
20241202,190300,189834900,65900,65900,65900,65900,0
|
|
20241202,190200,189834900,65900,65900,65900,65900,0
|
|
20241202,190100,189834900,65900,65900,65900,65900,0
|
|
20241202,190000,189834900,65900,65900,65900,65900,0
|
|
20241202,185900,189834900,65900,65900,65900,65900,0
|
|
20241202,185800,189834900,65900,65900,65900,65900,0
|
|
20241202,185700,189834900,65900,65900,65900,65900,0
|
|
20241202,185600,189834900,65900,65900,65900,65900,0
|
|
20241202,185500,189834900,65900,65900,65900,65900,0
|
|
20241202,185400,189834900,65900,65900,65900,65900,0
|
|
20241202,185300,189834900,65900,65900,65900,65900,0
|
|
20241202,185200,189834900,65900,65900,65900,65900,32
|
|
20241202,185100,189834900,65900,65900,65900,65900,0
|
|
20241202,185000,189834900,65900,65900,65900,65900,0
|
|
20241202,184900,189834900,65900,65900,65900,65900,0
|
|
20241202,184800,189834900,65900,65900,65900,65900,0
|
|
20241202,184700,189834900,65900,65900,65900,65900,0
|
|
20241202,184600,189834900,65900,65900,65900,65900,0
|
|
20241202,184500,189834900,65900,65900,65900,65900,0
|
|
20241202,184400,189834900,65900,65900,65900,65900,0
|
|
20241202,184300,189834900,65900,65900,65900,65900,0
|
|
20241202,184200,189834900,65900,65900,65900,65900,0
|
|
20241202,184100,189834900,65900,65900,65900,65900,0
|
|
20241202,184000,189834900,65900,65900,65900,65900,0
|
|
20241202,183900,189834900,65900,65900,65900,65900,0
|
|
20241202,183800,189834900,65900,65900,65900,65900,0
|
|
20241202,183700,189834900,65900,65900,65900,65900,0
|
|
20241202,183600,189834900,65900,65900,65900,65900,0
|
|
20241202,183500,189834900,65900,65900,65900,65900,0
|
|
20241202,183400,189834900,65900,65900,65900,65900,0
|
|
20241202,183300,189834900,65900,65900,65900,65900,0
|
|
20241202,183200,189834900,65900,65900,65900,65900,0
|
|
20241202,183100,189834900,65900,65900,65900,65900,0
|
|
20241202,183000,189834900,65900,65900,65900,65900,0
|
|
20241202,182900,189834900,65900,65900,65900,65900,0
|
|
20241202,182800,189834900,65900,65900,65900,65900,0
|
|
20241202,182700,189834900,65900,65900,65900,65900,0
|
|
20241202,182600,189834900,65900,65900,65900,65900,0
|
|
20241202,182500,189834900,65900,65900,65900,65900,0
|
|
20241202,182400,189834900,65900,65900,65900,65900,0
|
|
20241202,182300,189834900,65900,65900,65900,65900,0
|
|
20241202,182200,189834900,65900,65900,65900,65900,32
|
|
20241202,182100,189834900,65900,65900,65900,65900,0
|
|
20241202,182000,189834900,65900,65900,65900,65900,0
|
|
20241202,181900,189834900,65900,65900,65900,65900,0
|
|
20241202,181800,189834900,65900,65900,65900,65900,0
|
|
20241202,181700,189834900,65900,65900,65900,65900,0
|
|
20241202,181600,189834900,65900,65900,65900,65900,0
|
|
20241202,181500,189834900,65900,65900,65900,65900,0
|
|
20241202,181400,189834900,65900,65900,65900,65900,0
|
|
20241202,181300,189834900,65900,65900,65900,65900,0
|
|
20241202,181200,189834900,65900,65900,65900,65900,0
|
|
20241202,181100,189834900,65900,65900,65900,65900,0
|
|
20241202,181000,189834900,65900,65900,65900,65900,0
|
|
20241202,180900,189834900,65900,65900,65900,65900,0
|
|
20241202,180800,189834900,65900,65900,65900,65900,0
|
|
20241202,180700,189834900,65900,65900,65900,65900,0
|
|
20241202,180600,189834900,65900,65900,65900,65900,0
|
|
20241202,180500,189834900,65900,65900,65900,65900,0
|
|
20241202,180400,189834900,65900,65900,65900,65900,0
|
|
20241202,180300,189834900,65900,65900,65900,65900,0
|
|
20241202,180200,189834900,65900,65900,65900,65900,0
|
|
20241202,180100,189834900,65900,65900,65900,65900,0
|
|
20241202,180000,189834900,65900,65900,65900,65900,0
|
|
20241202,175900,189834900,65900,65900,65900,65900,0
|
|
20241202,175800,189834900,65900,65900,65900,65900,0
|
|
20241202,175700,189834900,65900,65900,65900,65900,0
|
|
20241202,175600,189834900,65900,65900,65900,65900,0
|
|
20241202,175500,189834900,65900,65900,65900,65900,0
|
|
20241202,175400,189834900,65900,65900,65900,65900,0
|
|
20241202,175300,189834900,65900,65900,65900,65900,0
|
|
20241202,175200,189834900,65900,65900,65900,65900,32
|
|
20241202,175100,189834900,65900,65900,65900,65900,0
|
|
20241202,175000,189834900,65900,65900,65900,65900,0
|
|
20241202,174900,189834900,65900,65900,65900,65900,0
|
|
20241202,174800,189834900,65900,65900,65900,65900,0
|
|
20241202,174700,189834900,65900,65900,65900,65900,0
|
|
20241202,174600,189834900,65900,65900,65900,65900,0
|
|
20241202,174500,189834900,65900,65900,65900,65900,0
|
|
20241202,174400,189834900,65900,65900,65900,65900,0
|
|
20241202,174300,189834900,65900,65900,65900,65900,0
|
|
20241202,174200,189834900,65900,65900,65900,65900,0
|
|
20241202,174100,189834900,65900,65900,65900,65900,0
|
|
20241202,174000,189834900,65900,65900,65900,65900,0
|
|
20241202,173900,189834900,65900,65900,65900,65900,0
|
|
20241202,173800,189834900,65900,65900,65900,65900,0
|
|
20241202,173700,189834900,65900,65900,65900,65900,0
|
|
20241202,173600,189834900,65900,65900,65900,65900,0
|
|
20241202,173500,189834900,65900,65900,65900,65900,0
|
|
20241202,173400,189834900,65900,65900,65900,65900,0
|
|
20241202,173300,189834900,65900,65900,65900,65900,0
|
|
20241202,173200,189834900,65900,65900,65900,65900,0
|
|
20241202,173100,189834900,65900,65900,65900,65900,0
|
|
20241202,173000,189834900,65900,65900,65900,65900,0
|
|
20241202,172900,189834900,65900,65900,65900,65900,0
|
|
20241202,172800,189834900,65900,65900,65900,65900,0
|
|
20241202,172700,189834900,65900,65900,65900,65900,0
|
|
20241202,172600,189834900,65900,65900,65900,65900,0
|
|
20241202,172500,189834900,65900,65900,65900,65900,0
|
|
20241202,172400,189834900,65900,65900,65900,65900,0
|
|
20241202,172300,189834900,65900,65900,65900,65900,0
|
|
20241202,172200,189834900,65900,65900,65900,65900,32
|
|
20241202,172100,189834900,65900,65900,65900,65900,0
|
|
20241202,172000,189834900,65900,65900,65900,65900,0
|
|
20241202,171900,189834900,65900,65900,65900,65900,0
|
|
20241202,171800,189834900,65900,65900,65900,65900,0
|
|
20241202,171700,189834900,65900,65900,65900,65900,0
|
|
20241202,171600,189834900,65900,65900,65900,65900,0
|
|
20241202,171500,189834900,65900,65900,65900,65900,0
|
|
20241202,171400,189834900,65900,65900,65900,65900,0
|
|
20241202,171300,189834900,65900,65900,65900,65900,0
|
|
20241202,171200,189834900,65900,65900,65900,65900,0
|
|
20241202,171100,189834900,65900,65900,65900,65900,0
|
|
20241202,171000,189834900,65900,65900,65900,65900,0
|
|
20241202,170900,189834900,65900,65900,65900,65900,0
|
|
20241202,170800,189834900,65900,65900,65900,65900,0
|
|
20241202,170700,189834900,65900,65900,65900,65900,0
|
|
20241202,170600,189834900,65900,65900,65900,65900,0
|
|
20241202,170500,189834900,65900,65900,65900,65900,0
|
|
20241202,170400,189834900,65900,65900,65900,65900,0
|
|
20241202,170300,189834900,65900,65900,65900,65900,0
|
|
20241202,170200,189834900,65900,65900,65900,65900,0
|
|
20241202,170100,189834900,65900,65900,65900,65900,0
|
|
20241202,170000,189834900,65900,65900,65900,65900,0
|
|
20241202,165900,189834900,65900,65900,65900,65900,0
|
|
20241202,165800,189834900,65900,65900,65900,65900,0
|
|
20241202,165700,189834900,65900,65900,65900,65900,0
|
|
20241202,165600,189834900,65900,65900,65900,65900,0
|
|
20241202,165500,189834900,65900,65900,65900,65900,0
|
|
20241202,165400,189834900,65900,65900,65900,65900,0
|
|
20241202,165300,189834900,65900,65900,65900,65900,0
|
|
20241202,165200,189834900,65900,65900,65900,65900,32
|
|
20241202,165100,189834900,65900,65900,65900,65900,0
|
|
20241202,165000,189834900,65900,65900,65900,65900,0
|
|
20241202,164900,189834900,65900,65900,65900,65900,0
|
|
20241202,164800,189834900,65900,65900,65900,65900,0
|
|
20241202,164700,189834900,65900,65900,65900,65900,0
|
|
20241202,164600,189834900,65900,65900,65900,65900,0
|
|
20241202,164500,189834900,65900,65900,65900,65900,0
|
|
20241202,164400,189834900,65900,65900,65900,65900,0
|
|
20241202,164300,189834900,65900,65900,65900,65900,0
|
|
20241202,164200,189834900,65900,65900,65900,65900,0
|
|
20241202,164100,189834900,65900,65900,65900,65900,0
|
|
20241202,164000,189834900,65900,65900,65900,65900,0
|
|
20241202,163900,189834900,65900,65900,65900,65900,0
|
|
20241202,163800,189834900,65900,65900,65900,65900,0
|
|
20241202,163700,189834900,65900,65900,65900,65900,0
|
|
20241202,163600,189834900,65900,65900,65900,65900,0
|
|
20241202,163500,189834900,65900,65900,65900,65900,0
|
|
20241202,163400,189834900,65900,65900,65900,65900,0
|
|
20241202,163300,189834900,65900,65900,65900,65900,0
|
|
20241202,163200,189834900,65900,65900,65900,65900,0
|
|
20241202,163100,189834900,65900,65900,65900,65900,0
|
|
20241202,163000,189834900,65900,65900,65900,65900,0
|
|
20241202,162900,189834900,65900,65900,65900,65900,0
|
|
20241202,162800,189834900,65900,65900,65900,65900,0
|
|
20241202,162700,189834900,65900,65900,65900,65900,0
|
|
20241202,162600,189834900,65900,65900,65900,65900,0
|
|
20241202,162500,189834900,65900,65900,65900,65900,0
|
|
20241202,162400,189834900,65900,65900,65900,65900,0
|
|
20241202,162300,189834900,65900,65900,65900,65900,0
|
|
20241202,162200,189834900,65900,65900,65900,65900,32
|
|
20241202,162100,189834900,65900,65900,65900,65900,0
|
|
20241202,162000,189834900,65900,65900,65900,65900,0
|
|
20241202,161900,189834900,65900,65900,65900,65900,0
|
|
20241202,161800,189834900,65900,65900,65900,65900,0
|
|
20241202,161700,189834900,65900,65900,65900,65900,0
|
|
20241202,161600,189834900,65900,65900,65900,65900,0
|
|
20241202,161500,189834900,65900,65900,65900,65900,0
|
|
20241202,161400,189834900,65900,65900,65900,65900,0
|
|
20241202,161300,189834900,65900,65900,65900,65900,0
|
|
20241202,161200,189834900,65900,65900,65900,65900,0
|
|
20241202,161100,189834900,65900,65900,65900,65900,0
|
|
20241202,161000,189834900,65900,65900,65900,65900,0
|
|
20241202,160900,189834900,65900,65900,65900,65900,0
|
|
20241202,160800,189834900,65900,65900,65900,65900,0
|
|
20241202,160700,189834900,65900,65900,65900,65900,0
|
|
20241202,160600,189834900,65900,65900,65900,65900,0
|
|
20241202,160500,189834900,65900,65900,65900,65900,0
|
|
20241202,160400,189834900,65900,65900,65900,65900,0
|
|
20241202,160300,189834900,65900,65900,65900,65900,0
|
|
20241202,160200,189834900,65900,65900,65900,65900,0
|
|
20241202,160100,189834900,65900,65900,65900,65900,0
|
|
20241202,160000,189834900,65900,65900,65900,65900,0
|
|
20241202,155900,189834900,65900,65900,65900,65900,0
|
|
20241202,155800,189834900,65900,65900,65900,65900,0
|
|
20241202,155700,189834900,65900,65900,65900,65900,0
|
|
20241202,155600,189834900,65900,65900,65900,65900,0
|
|
20241202,155500,189834900,65900,65900,65900,65900,0
|
|
20241202,155400,189834900,65900,65900,65900,65900,0
|
|
20241202,155300,189834900,65900,65900,65900,65900,0
|
|
20241202,155200,189834900,65900,65900,65900,65900,32
|
|
20241202,155100,189834900,65900,65900,65900,65900,0
|
|
20241202,155000,189834900,65900,65900,65900,65900,0
|
|
20241202,154900,189834900,65900,65900,65900,65900,0
|
|
20241202,154800,189834900,65900,65900,65900,65900,0
|
|
20241202,154700,189834900,65900,65900,65900,65900,0
|
|
20241202,154600,189834900,65900,65900,65900,65900,0
|
|
20241202,154500,189834900,65900,65900,65900,65900,0
|
|
20241202,154400,189834900,65900,65900,65900,65900,0
|
|
20241202,154300,189834900,65900,65900,65900,65900,0
|
|
20241202,154200,189834900,65900,65900,65900,65900,0
|
|
20241202,154100,189834900,65900,65900,65900,65900,0
|
|
20241202,154000,189834900,65900,65900,65900,65900,0
|
|
20241202,153900,189834900,65900,65900,65900,65900,0
|
|
20241202,153800,189834900,65900,65900,65900,65900,0
|
|
20241202,153700,189834900,65900,65900,65900,65900,0
|
|
20241202,153600,189834900,65900,65900,65900,65900,0
|
|
20241202,153500,189834900,65900,65900,65900,65900,0
|
|
20241202,153400,189834900,65900,65900,65900,65900,0
|
|
20241202,153300,189834900,65900,65900,65900,65900,0
|
|
20241202,153200,189834900,65900,65900,65900,65900,0
|
|
20241202,153100,189834900,65900,65900,65900,65900,0
|
|
20241202,153000,189834900,65900,65900,65900,65900,32
|
|
20241202,152900,187726100,65600,65600,65600,65600,0
|
|
20241202,152800,187726100,65600,65600,65600,65600,0
|
|
20241202,152700,187726100,65600,65600,65600,65600,0
|
|
20241202,152600,187726100,65600,65600,65600,65600,0
|
|
20241202,152500,187726100,65600,65600,65600,65600,0
|
|
20241202,152400,187726100,65600,65600,65600,65600,0
|
|
20241202,152300,187726100,65600,65600,65600,65600,0
|
|
20241202,152200,187726100,65600,65600,65600,65600,0
|
|
20241202,152100,187726100,65600,65600,65600,65600,0
|
|
20241202,152000,187726100,65600,65600,65600,65600,0
|
|
20241202,151900,187726100,65600,65600,65600,65600,0
|
|
20241202,151800,187726100,65600,65500,65600,65500,5
|
|
20241202,151700,187398500,65500,65500,65500,65500,1
|
|
20241202,151600,187333000,65400,65400,65400,65400,0
|
|
20241202,151500,187333000,65400,65400,65400,65400,98
|
|
20241202,151400,180923800,65300,65300,65300,65300,4
|
|
20241202,151300,180662600,65300,65300,65300,65300,3
|
|
20241202,151200,180466700,65300,65300,65300,65300,12
|
|
20241202,151100,179683100,65300,65300,65300,65300,3
|
|
20241202,151000,179487200,65300,65300,65300,65300,2
|
|
20241202,150900,179356600,65300,65300,65300,65300,5
|
|
20241202,150800,179030100,65300,65300,65300,65300,0
|
|
20241202,150700,179030100,65300,65300,65300,65300,1
|
|
20241202,150600,178964800,65300,65300,65300,65300,0
|
|
20241202,150500,178964800,65300,65300,65300,65300,0
|
|
20241202,150400,178964800,65300,65300,65300,65300,0
|
|
20241202,150300,178964800,65300,65300,65300,65300,0
|
|
20241202,150200,178964800,65300,65300,65300,65300,1
|
|
20241202,150100,178899500,65300,65300,65300,65300,8
|
|
20241202,150000,178377100,65300,65400,65400,65300,3
|
|
20241202,145900,178181100,65400,65600,65700,65300,563
|
|
20241202,145800,141353500,65700,65700,65700,65700,0
|
|
20241202,145700,141353500,65700,65700,65700,65700,0
|
|
20241202,145600,141353500,65700,65700,65700,65700,1
|
|
20241202,145500,141287800,65700,65700,65700,65700,0
|
|
20241202,145400,141287800,65700,65700,65700,65700,1
|
|
20241202,145300,141222100,65600,65600,65600,65600,0
|
|
20241202,145200,141222100,65600,65600,65600,65600,0
|
|
20241202,145100,141222100,65600,65600,65600,65600,3
|
|
20241202,145000,141025300,65700,65700,65700,65700,2
|
|
20241202,144900,140893900,65700,65700,65700,65700,0
|
|
20241202,144800,140893900,65700,65700,65700,65700,0
|
|
20241202,144700,140893900,65700,65700,65700,65700,0
|
|
20241202,144600,140893900,65700,65700,65700,65700,1
|
|
20241202,144500,140828200,65700,65700,65700,65700,0
|
|
20241202,144400,140828200,65700,65700,65700,65700,0
|
|
20241202,144300,140828200,65700,65700,65700,65700,1
|
|
20241202,144200,140762500,65500,65500,65500,65500,0
|
|
20241202,144100,140762500,65500,65500,65500,65500,14
|
|
20241202,144000,139845500,65700,65600,65700,65600,7
|
|
20241202,143900,139385700,65500,65500,65500,65500,6
|
|
20241202,143800,138992700,65600,65600,65600,65600,0
|
|
20241202,143700,138992700,65600,65600,65600,65600,0
|
|
20241202,143600,138992700,65600,65600,65600,65600,0
|
|
20241202,143500,138992700,65600,65600,65600,65600,5
|
|
20241202,143400,138664700,65600,65600,65600,65600,0
|
|
20241202,143300,138664700,65600,65600,65600,65600,0
|
|
20241202,143200,138664700,65600,65600,65600,65600,0
|
|
20241202,143100,138664700,65600,65600,65600,65600,3
|
|
20241202,143000,138467900,65600,65600,65600,65600,0
|
|
20241202,142900,138467900,65600,65600,65600,65600,8
|
|
20241202,142800,137943100,65600,65600,65600,65600,0
|
|
20241202,142700,137943100,65600,65600,65600,65600,2
|
|
20241202,142600,137811900,65600,65600,65600,65600,27
|
|
20241202,142500,136040700,65600,65600,65600,65600,67
|
|
20241202,142400,131645500,65700,65700,65700,65700,0
|
|
20241202,142300,131645500,65700,65700,65700,65700,7
|
|
20241202,142200,131185600,65700,65700,65700,65700,12
|
|
20241202,142100,130397200,65700,65700,65700,65700,0
|
|
20241202,142000,130397200,65700,65600,65700,65600,11
|
|
20241202,141900,129674700,65600,65600,65600,65600,0
|
|
20241202,141800,129674700,65600,65600,65600,65600,2
|
|
20241202,141700,129543500,65600,65600,65600,65600,0
|
|
20241202,141600,129543500,65600,65600,65600,65600,2
|
|
20241202,141500,129412300,65600,65600,65600,65600,0
|
|
20241202,141400,129412300,65600,65600,65600,65600,4
|
|
20241202,141300,129149900,65600,65600,65600,65600,13
|
|
20241202,141200,128297100,65600,65600,65600,65600,2
|
|
20241202,141100,128165900,65600,65600,65600,65600,3
|
|
20241202,141000,127969100,65700,65700,65700,65700,1
|
|
20241202,140900,127903400,65600,65600,65600,65600,0
|
|
20241202,140800,127903400,65600,65600,65600,65600,0
|
|
20241202,140700,127903400,65600,65600,65600,65600,2
|
|
20241202,140600,127772200,65600,65600,65600,65600,0
|
|
20241202,140500,127772200,65600,65600,65600,65600,4
|
|
20241202,140400,127509800,65600,65600,65600,65600,0
|
|
20241202,140300,127509800,65600,65600,65600,65600,11
|
|
20241202,140200,126788200,65700,65700,65700,65700,0
|
|
20241202,140100,126788200,65700,65700,65700,65700,0
|
|
20241202,140000,126788200,65700,65700,65700,65700,1
|
|
20241202,135900,126722500,65600,65600,65600,65600,4
|
|
20241202,135800,126460100,65600,65600,65600,65600,0
|
|
20241202,135700,126460100,65600,65600,65600,65600,2
|
|
20241202,135600,126328900,65600,65600,65600,65600,0
|
|
20241202,135500,126328900,65600,65600,65600,65600,0
|
|
20241202,135400,126328900,65600,65600,65600,65600,2
|
|
20241202,135300,126197700,65700,65700,65700,65700,0
|
|
20241202,135200,126197700,65700,65700,65700,65700,4
|
|
20241202,135100,125934900,65700,65700,65700,65700,3
|
|
20241202,135000,125737800,65700,65700,65700,65700,2
|
|
20241202,134900,125606400,65800,65800,65800,65800,0
|
|
20241202,134800,125606400,65800,65800,65800,65800,0
|
|
20241202,134700,125606400,65800,65800,65800,65800,0
|
|
20241202,134600,125606400,65800,65800,65800,65800,0
|
|
20241202,134500,125606400,65800,65800,65800,65800,1
|
|
20241202,134400,125540600,65700,65700,65700,65700,6
|
|
20241202,134300,125146400,65700,65700,65700,65700,0
|
|
20241202,134200,125146400,65700,65700,65700,65700,0
|
|
20241202,134100,125146400,65700,65700,65700,65700,43
|
|
20241202,134000,122321300,65700,65700,65700,65600,3
|
|
20241202,133900,122124300,65700,65700,65700,65700,5
|
|
20241202,133800,121795800,65600,65600,65600,65600,0
|
|
20241202,133700,121795800,65600,65600,65600,65600,2
|
|
20241202,133600,121664600,65600,65600,65600,65600,8
|
|
20241202,133500,121139800,65500,65500,65500,65500,4
|
|
20241202,133400,120877800,65500,65500,65500,65500,0
|
|
20241202,133300,120877800,65500,65500,65500,65500,2
|
|
20241202,133200,120746800,65500,65500,65500,65500,0
|
|
20241202,133100,120746800,65500,65500,65500,65500,4
|
|
20241202,133000,120484800,65600,65600,65600,65600,0
|
|
20241202,132900,120484800,65600,65600,65600,65600,0
|
|
20241202,132800,120484800,65600,65600,65600,65600,75
|
|
20241202,132700,115564800,65600,65600,65600,65600,0
|
|
20241202,132600,115564800,65600,65600,65600,65600,16
|
|
20241202,132500,114515200,65600,65600,65600,65600,5
|
|
20241202,132400,114187200,65700,65700,65700,65700,0
|
|
20241202,132300,114187200,65700,65700,65700,65700,0
|
|
20241202,132200,114187200,65700,65700,65700,65700,0
|
|
20241202,132100,114187200,65700,65700,65700,65700,3
|
|
20241202,132000,113990100,65600,65600,65600,65600,2
|
|
20241202,131900,113858900,65600,65600,65600,65600,0
|
|
20241202,131800,113858900,65600,65600,65600,65600,2
|
|
20241202,131700,113727700,65600,65600,65600,65600,0
|
|
20241202,131600,113727700,65600,65600,65600,65600,3
|
|
20241202,131500,113530900,65600,65600,65600,65600,0
|
|
20241202,131400,113530900,65600,65600,65600,65600,0
|
|
20241202,131300,113530900,65600,65600,65600,65600,12
|
|
20241202,131200,112743700,65600,65600,65600,65600,0
|
|
20241202,131100,112743700,65600,65600,65600,65600,5
|
|
20241202,131000,112415700,65600,65600,65600,65600,0
|
|
20241202,130900,112415700,65600,65600,65600,65600,2
|
|
20241202,130800,112284500,65600,65600,65600,65600,0
|
|
20241202,130700,112284500,65600,65600,65600,65600,2
|
|
20241202,130600,112153300,65600,65600,65600,65600,4
|
|
20241202,130500,111890900,65500,65500,65500,65500,2
|
|
20241202,130400,111759900,65600,65600,65600,65600,0
|
|
20241202,130300,111759900,65600,65600,65600,65600,0
|
|
20241202,130200,111759900,65600,65600,65600,65600,0
|
|
20241202,130100,111759900,65600,65600,65600,65600,2
|
|
20241202,130000,111628700,65500,65600,65600,65500,2
|
|
20241202,125900,111497600,65600,65600,65600,65600,0
|
|
20241202,125800,111497600,65600,65600,65600,65600,0
|
|
20241202,125700,111497600,65600,65600,65600,65600,0
|
|
20241202,125600,111497600,65600,65600,65600,65600,1
|
|
20241202,125500,111432000,65600,65600,65600,65600,1
|
|
20241202,125400,111366400,65600,65600,65600,65600,77
|
|
20241202,125300,106315200,65600,65600,65600,65600,0
|
|
20241202,125200,106315200,65600,65600,65600,65600,4
|
|
20241202,125100,106052800,65600,65600,65600,65600,3
|
|
20241202,125000,105856000,65700,65700,65700,65700,0
|
|
20241202,124900,105856000,65700,65700,65700,65700,0
|
|
20241202,124800,105856000,65700,65700,65700,65700,0
|
|
20241202,124700,105856000,65700,65700,65700,65700,0
|
|
20241202,124600,105856000,65700,65700,65700,65700,1
|
|
20241202,124500,105790300,65600,65600,65600,65600,4
|
|
20241202,124400,105527900,65600,65600,65600,65600,0
|
|
20241202,124300,105527900,65600,65600,65600,65600,2
|
|
20241202,124200,105396700,65600,65600,65600,65600,8
|
|
20241202,124100,104871900,65700,65700,65700,65700,3
|
|
20241202,124000,104674800,65700,65700,65700,65700,1
|
|
20241202,123900,104609100,65600,65600,65600,65600,2
|
|
20241202,123800,104477900,65600,65600,65600,65600,0
|
|
20241202,123700,104477900,65600,65600,65600,65600,2
|
|
20241202,123600,104346700,65600,65600,65600,65600,0
|
|
20241202,123500,104346700,65600,65600,65600,65600,0
|
|
20241202,123400,104346700,65600,65600,65600,65600,2
|
|
20241202,123300,104215500,65600,65600,65600,65600,0
|
|
20241202,123200,104215500,65600,65600,65600,65600,4
|
|
20241202,123100,103953100,65600,65600,65600,65600,3
|
|
20241202,123000,103756300,65600,65600,65600,65600,19
|
|
20241202,122900,102509900,65600,65600,65600,65600,8
|
|
20241202,122800,101985100,65600,65600,65600,65600,4
|
|
20241202,122700,101722700,65700,65700,65700,65700,0
|
|
20241202,122600,101722700,65700,65700,65700,65700,47
|
|
20241202,122500,98634800,65800,65800,65800,65800,0
|
|
20241202,122400,98634800,65800,65800,65800,65800,0
|
|
20241202,122300,98634800,65800,65800,65800,65800,0
|
|
20241202,122200,98634800,65800,65800,65800,65800,2
|
|
20241202,122100,98503200,65800,65800,65800,65800,2
|
|
20241202,122000,98371600,65800,65800,65800,65800,2
|
|
20241202,121900,98240000,65700,65700,65700,65700,2
|
|
20241202,121800,98108600,65700,65700,65700,65700,0
|
|
20241202,121700,98108600,65700,65700,65700,65700,2
|
|
20241202,121600,97977200,65700,65700,65700,65700,0
|
|
20241202,121500,97977200,65700,65700,65700,65700,2
|
|
20241202,121400,97845800,65700,65700,65700,65700,9
|
|
20241202,121300,97254500,65700,65700,65700,65700,61
|
|
20241202,121200,93246800,65700,65700,65700,65700,0
|
|
20241202,121100,93246800,65700,65700,65700,65700,8
|
|
20241202,121000,92721200,65700,65700,65700,65700,1
|
|
20241202,120900,92655500,65700,65700,65700,65700,1
|
|
20241202,120800,92589800,65800,65800,65800,65800,0
|
|
20241202,120700,92589800,65800,65800,65800,65800,0
|
|
20241202,120600,92589800,65800,65700,65800,65700,3
|
|
20241202,120500,92392600,65800,65800,65800,65800,0
|
|
20241202,120400,92392600,65800,65800,65800,65800,0
|
|
20241202,120300,92392600,65800,65800,65800,65800,0
|
|
20241202,120200,92392600,65800,65800,65800,65800,0
|
|
20241202,120100,92392600,65800,65800,65900,65800,3
|
|
20241202,120000,92195100,65900,65800,65900,65800,3
|
|
20241202,115900,91997600,65800,65800,65800,65800,43
|
|
20241202,115800,89168200,65800,65800,65800,65800,0
|
|
20241202,115700,89168200,65800,65800,65800,65800,0
|
|
20241202,115600,89168200,65800,65800,65800,65800,21
|
|
20241202,115500,87786400,65800,65800,65800,65800,0
|
|
20241202,115400,87786400,65800,65800,65800,65800,0
|
|
20241202,115300,87786400,65800,65800,65800,65800,2
|
|
20241202,115200,87654800,65800,65800,65800,65800,0
|
|
20241202,115100,87654800,65800,65800,65800,65800,9
|
|
20241202,115000,87062600,65800,65800,65800,65800,1
|
|
20241202,114900,86996800,65800,65800,65800,65800,4
|
|
20241202,114800,86733600,65800,65800,65800,65800,0
|
|
20241202,114700,86733600,65800,65800,65800,65800,4
|
|
20241202,114600,86470400,65800,65800,65800,65800,14
|
|
20241202,114500,85549200,65800,65800,65800,65800,2
|
|
20241202,114400,85417600,65900,65900,65900,65900,0
|
|
20241202,114300,85417600,65900,65900,65900,65900,0
|
|
20241202,114200,85417600,65900,65900,65900,65900,0
|
|
20241202,114100,85417600,65900,65900,65900,65900,6
|
|
20241202,114000,85022200,65900,65900,65900,65800,4
|
|
20241202,113900,84758800,65800,65800,65800,65800,10
|
|
20241202,113800,84100800,65800,65800,65800,65800,48
|
|
20241202,113700,80942400,65800,65800,65800,65800,100
|
|
20241202,113600,74362400,65900,65900,65900,65900,0
|
|
20241202,113500,74362400,65900,65900,65900,65900,21
|
|
20241202,113400,72978500,65900,65900,65900,65900,0
|
|
20241202,113300,72978500,65900,65900,65900,65900,0
|
|
20241202,113200,72978500,65900,65900,65900,65900,12
|
|
20241202,113100,72187700,65700,65700,65700,65700,8
|
|
20241202,113000,71662100,65700,65700,65700,65700,5
|
|
20241202,112900,71333600,65700,65700,65700,65700,0
|
|
20241202,112800,71333600,65700,65700,65700,65700,0
|
|
20241202,112700,71333600,65700,65700,65700,65700,4
|
|
20241202,112600,71070800,65700,65700,65700,65700,22
|
|
20241202,112500,69625400,65800,65800,65800,65800,2
|
|
20241202,112400,69493800,65900,65900,65900,65900,0
|
|
20241202,112300,69493800,65900,65900,65900,65900,0
|
|
20241202,112200,69493800,65900,65900,65900,65900,0
|
|
20241202,112100,69493800,65900,65900,65900,65900,4
|
|
20241202,112000,69230200,65900,65800,65900,65800,20
|
|
20241202,111900,67914100,65800,65800,65800,65800,2
|
|
20241202,111800,67782500,65800,65800,65800,65800,0
|
|
20241202,111700,67782500,65800,65800,65800,65800,2
|
|
20241202,111600,67650900,65800,65800,65800,65800,0
|
|
20241202,111500,67650900,65800,65800,65800,65800,0
|
|
20241202,111400,67650900,65800,65800,65800,65800,2
|
|
20241202,111300,67519300,65800,65800,65800,65800,0
|
|
20241202,111200,67519300,65800,65800,65800,65800,2
|
|
20241202,111100,67387700,65800,65800,65800,65800,7
|
|
20241202,111000,66927100,65800,65800,65800,65800,6
|
|
20241202,110900,66532300,65800,65800,65800,65800,0
|
|
20241202,110800,66532300,65800,65800,65800,65800,4
|
|
20241202,110700,66269100,65800,65800,65800,65800,0
|
|
20241202,110600,66269100,65800,65800,65800,65800,2
|
|
20241202,110500,66137500,66000,66000,66000,66000,0
|
|
20241202,110400,66137500,66000,66000,66000,66000,0
|
|
20241202,110300,66137500,66000,66000,66000,66000,0
|
|
20241202,110200,66137500,66000,66000,66000,66000,0
|
|
20241202,110100,66137500,66000,66000,66000,66000,6
|
|
20241202,110000,65741500,66000,65900,66000,65900,19
|
|
20241202,105900,64487600,65800,65800,65800,65800,2
|
|
20241202,105800,64356000,65800,65800,65800,65800,0
|
|
20241202,105700,64356000,65800,65800,65800,65800,2
|
|
20241202,105600,64224400,65800,65800,65800,65800,0
|
|
20241202,105500,64224400,65800,65800,65800,65800,2
|
|
20241202,105400,64092800,65800,65800,65800,65800,0
|
|
20241202,105300,64092800,65800,65800,65800,65800,0
|
|
20241202,105200,64092800,65800,65800,65800,65800,0
|
|
20241202,105100,64092800,65800,65800,65800,65800,12
|
|
20241202,105000,63303200,65800,65800,65800,65800,18
|
|
20241202,104900,62118800,65900,65900,65900,65900,0
|
|
20241202,104800,62118800,65900,65900,65900,65900,0
|
|
20241202,104700,62118800,65900,65900,65900,65900,0
|
|
20241202,104600,62118800,65900,65900,65900,65900,0
|
|
20241202,104500,62118800,65900,65900,65900,65900,0
|
|
20241202,104400,62118800,65900,65900,65900,65900,11
|
|
20241202,104300,61393900,65900,65900,65900,65900,0
|
|
20241202,104200,61393900,65900,65900,65900,65900,0
|
|
20241202,104100,61393900,65900,65900,65900,65900,2
|
|
20241202,104000,61262100,65900,65900,65900,65900,5
|
|
20241202,103900,60932600,65700,65700,65700,65700,0
|
|
20241202,103800,60932600,65700,65700,65700,65700,40
|
|
20241202,103700,58304600,65700,65700,65700,65700,2
|
|
20241202,103600,58173200,65900,65900,65900,65900,0
|
|
20241202,103500,58173200,65900,65900,65900,65900,0
|
|
20241202,103400,58173200,65900,65900,66000,65900,10
|
|
20241202,103300,57513400,66000,66000,66000,66000,0
|
|
20241202,103200,57513400,66000,65800,66000,65800,100
|
|
20241202,103100,50918500,65700,65800,65800,65700,10
|
|
20241202,103000,50261100,65800,65800,65800,65800,7
|
|
20241202,102900,49800500,65800,65800,65800,65800,0
|
|
20241202,102800,49800500,65800,65800,65800,65800,1
|
|
20241202,102700,49734700,65900,65900,65900,65900,0
|
|
20241202,102600,49734700,65900,65900,65900,65900,81
|
|
20241202,102500,44396800,65900,65900,65900,65900,0
|
|
20241202,102400,44396800,65900,65800,65900,65800,13
|
|
20241202,102300,43540600,65800,65800,65800,65800,21
|
|
20241202,102200,42158800,65800,65800,65800,65800,0
|
|
20241202,102100,42158800,65800,65800,65800,65800,0
|
|
20241202,102000,42158800,65800,65800,65800,65800,4
|
|
20241202,101900,41895600,65800,65800,65800,65800,0
|
|
20241202,101800,41895600,65800,65800,65800,65800,7
|
|
20241202,101700,41435000,65800,65800,65800,65800,94
|
|
20241202,101600,35249800,65800,65800,65800,65800,26
|
|
20241202,101500,33539000,65800,65800,65800,65800,0
|
|
20241202,101400,33539000,65800,65800,65800,65800,0
|
|
20241202,101300,33539000,65800,65800,65800,65800,0
|
|
20241202,101200,33539000,65800,65800,65800,65800,0
|
|
20241202,101100,33539000,65800,65800,65800,65800,24
|
|
20241202,101000,31959800,65800,65800,65800,65800,2
|
|
20241202,100900,31828200,65800,65800,65800,65800,0
|
|
20241202,100800,31828200,65800,65800,65800,65800,0
|
|
20241202,100700,31828200,65800,65800,65800,65800,1
|
|
20241202,100600,31762400,65900,65900,65900,65900,0
|
|
20241202,100500,31762400,65900,65900,65900,65900,31
|
|
20241202,100400,29719500,65900,65900,65900,65900,0
|
|
20241202,100300,29719500,65900,65900,65900,65900,0
|
|
20241202,100200,29719500,65900,65900,65900,65900,0
|
|
20241202,100100,29719500,65900,65900,65900,65900,7
|
|
20241202,100000,29258200,65900,65900,65900,65900,4
|
|
20241202,095900,28994600,65900,65900,65900,65900,2
|
|
20241202,095800,28862800,65900,65900,65900,65900,0
|
|
20241202,095700,28862800,65900,65900,65900,65900,0
|
|
20241202,095600,28862800,65900,65900,65900,65900,0
|
|
20241202,095500,28862800,65900,65900,65900,65900,2
|
|
20241202,095400,28731000,65900,65900,65900,65900,11
|
|
20241202,095300,28006100,65900,65900,65900,65900,0
|
|
20241202,095200,28006100,65900,65900,65900,65900,0
|
|
20241202,095100,28006100,65900,65900,65900,65900,18
|
|
20241202,095000,26819900,65900,65900,65900,65900,1
|
|
20241202,094900,26754000,65900,65900,65900,65900,0
|
|
20241202,094800,26754000,65900,65900,65900,65900,0
|
|
20241202,094700,26754000,65900,65900,65900,65900,0
|
|
20241202,094600,26754000,65900,65900,65900,65900,0
|
|
20241202,094500,26754000,65900,65900,65900,65900,0
|
|
20241202,094400,26754000,65900,65900,65900,65900,0
|
|
20241202,094300,26754000,65900,65900,65900,65900,0
|
|
20241202,094200,26754000,65900,65900,65900,65900,0
|
|
20241202,094100,26754000,65900,65900,65900,65900,13
|
|
20241202,094000,25897300,65900,65900,65900,65900,6
|
|
20241202,093900,25501900,65900,65900,65900,65900,0
|
|
20241202,093800,25501900,65900,65900,65900,65900,0
|
|
20241202,093700,25501900,65900,65900,65900,65900,7
|
|
20241202,093600,25040600,65900,65900,65900,65900,1
|
|
20241202,093500,24974700,65800,65800,65800,65800,0
|
|
20241202,093400,24974700,65800,65800,65800,65800,0
|
|
20241202,093300,24974700,65800,65800,65800,65800,60
|
|
20241202,093200,21026700,65900,65900,65900,65900,1
|
|
20241202,093100,20960800,65800,65800,65800,65800,114
|
|
20241202,093000,13459600,65800,65800,65800,65800,1
|
|
20241202,092900,13393800,66000,66000,66000,66000,0
|
|
20241202,092800,13393800,66000,66000,66000,66000,0
|
|
20241202,092700,13393800,66000,66000,66000,66000,3
|
|
20241202,092600,13195800,66100,66100,66100,66100,0
|
|
20241202,092500,13195800,66100,66100,66100,66100,0
|
|
20241202,092400,13195800,66100,66100,66100,66100,0
|
|
20241202,092300,13195800,66100,66100,66100,66100,0
|
|
20241202,092200,13195800,66100,66100,66100,66100,1
|
|
20241202,092100,13129700,66000,66000,66000,66000,3
|
|
20241202,092000,12931700,66000,66000,66000,66000,9
|
|
20241202,091900,12337700,65800,65800,65800,65800,0
|
|
20241202,091800,12337700,65800,65800,65800,65800,0
|
|
20241202,091700,12337700,65800,65800,65800,65800,1
|
|
20241202,091600,12271900,66000,66000,66000,66000,74
|
|
20241202,091500,7387900,66000,66000,66000,66000,8
|
|
20241202,091400,6859900,66100,66100,66100,66100,1
|
|
20241202,091300,6793800,66200,66200,66200,66200,0
|
|
20241202,091200,6793800,66200,66200,66200,66200,2
|
|
20241202,091100,6661400,66200,66200,66200,66200,0
|
|
20241202,091000,6661400,66200,66200,66200,66200,1
|
|
20241202,090900,6595200,66000,66000,66000,66000,0
|
|
20241202,090800,6595200,66000,66000,66000,66000,0
|
|
20241202,090700,6595200,66000,65900,66000,65900,18
|
|
20241202,090600,5408600,65800,65800,65800,65800,13
|
|
20241202,090500,4553200,65900,65900,65900,65900,1
|
|
20241202,090400,4487300,65900,65900,65900,65900,0
|
|
20241202,090300,4487300,65900,65900,65900,65900,7
|
|
20241202,090200,4026000,66000,65900,66000,65900,2
|
|
20241202,090100,3894100,66000,66000,66000,66000,37
|
|
20241202,090000,1452100,66100,66000,66100,66000,22
|